Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.04 | 13.35 | 12.58 | 12.61 | 56,319,052 | -0.35(-2.72%) |
Oct 30, 2008 | 13.43 | 13.52 | 12.66 | 12.96 | 43,331,520 | +0.00(+0.00%) |
Oct 29, 2008 | 13.34 | 13.45 | 12.74 | 12.96 | 71,169,400 | -0.49(-3.63%) |
Oct 28, 2008 | 12.02 | 13.47 | 11.84 | 13.45 | 83,436,576 | +1.72(+14.63%) |
Oct 27, 2008 | 11.09 | 12.06 | 10.99 | 11.74 | 78,204,424 | +1.08(+10.09%) |
Oct 24, 2008 | 10.34 | 11.25 | 10.31 | 10.66 | 53,622,000 | -0.49(-4.42%) |
Oct 23, 2008 | 11.10 | 11.57 | 10.64 | 11.15 | 64,163,824 | +0.21(+1.90%) |
Oct 22, 2008 | 11.63 | 11.75 | 10.63 | 10.95 | 54,500,128 | -0.96(-8.07%) |
Oct 21, 2008 | 12.12 | 12.41 | 11.82 | 11.91 | 34,014,020 | -0.42(-3.38%) |
Oct 20, 2008 | 11.74 | 12.34 | 11.57 | 12.32 | 36,735,276 | +0.77(+6.62%) |
Oct 17, 2008 | 11.37 | 12.09 | 11.13 | 11.56 | 49,515,920 | -0.09(-0.80%) |
Oct 16, 2008 | 11.31 | 11.78 | 10.70 | 11.65 | 54,262,488 | +0.33(+2.89%) |
Oct 15, 2008 | 12.07 | 12.07 | 11.24 | 11.32 | 45,722,996 | -0.98(-7.98%) |
Oct 14, 2008 | 12.74 | 12.96 | 12.01 | 12.31 | 50,093,116 | +0.01(+0.07%) |
Oct 13, 2008 | 11.63 | 12.39 | 11.48 | 12.30 | 55,550,680 | +0.92(+8.07%) |
Oct 10, 2008 | 10.28 | 11.94 | 9.807 | 11.38 | 116,805,904 | +0.36(+3.24%) |
Oct 09, 2008 | 11.91 | 12.02 | 11.00 | 11.02 | 69,182,168 | -0.77(-6.49%) |
Oct 08, 2008 | 11.92 | 12.41 | 11.78 | 11.79 | 79,123,792 | -0.31(-2.56%) |
Oct 07, 2008 | 12.54 | 12.86 | 12.04 | 12.10 | 67,720,512 | -0.45(-3.57%) |
Oct 06, 2008 | 12.81 | 13.07 | 12.15 | 12.55 | 77,787,472 | -0.54(-4.10%) |
Oct 03, 2008 | 13.26 | 13.40 | 13.01 | 13.08 | 49,756,708 | -0.01(-0.10%) |
Oct 02, 2008 | 13.15 | 13.30 | 12.93 | 13.09 | 47,123,180 | -0.06(-0.45%) |
Oct 01, 2008 | 13.31 | 13.38 | 12.98 | 13.15 | 41,435,608 | -0.28(-2.12%) |
Sep 30, 2008 | 13.16 | 13.46 | 12.93 | 13.44 | 54,436,900 | +0.62(+4.80%) |
Sep 29, 2008 | 13.29 | 13.40 | 12.67 | 12.82 | 61,867,452 | -0.65(-4.85%) |
Sep 26, 2008 | 13.16 | 13.50 | 13.13 | 13.47 | 0 | +0.05(+0.41%) |
Sep 25, 2008 | 13.19 | 13.60 | 13.15 | 13.42 | 40,014,608 | +0.32(+2.46%) |
Sep 24, 2008 | 13.11 | 13.15 | 12.90 | 13.10 | 38,757,944 | +0.10(+0.74%) |
Sep 23, 2008 | 13.42 | 13.57 | 12.94 | 13.00 | 35,594,164 | -0.41(-3.06%) |
Sep 22, 2008 | 13.94 | 13.94 | 13.28 | 13.41 | 38,842,528 | -0.53(-3.81%) |
Sep 19, 2008 | 14.07 | 14.24 | 13.72 | 13.94 | 0 | +0.30(+2.18%) |
Sep 18, 2008 | 13.29 | 13.65 | 12.76 | 13.65 | 75,128,608 | +0.56(+4.25%) |
Sep 17, 2008 | 13.68 | 13.72 | 13.06 | 13.09 | 62,719,120 | -0.66(-4.81%) |
Sep 16, 2008 | 13.81 | 13.94 | 13.24 | 13.75 | 60,738,624 | -0.17(-1.20%) |
Sep 15, 2008 | 14.19 | 14.55 | 13.92 | 13.92 | 59,509,248 | -0.52(-3.62%) |
Sep 12, 2008 | 14.54 | 14.54 | 14.24 | 14.44 | 35,396,996 | -0.10(-0.69%) |
Sep 11, 2008 | 14.38 | 14.61 | 14.26 | 14.54 | 46,283,808 | +0.00(+0.03%) |
Sep 10, 2008 | 14.80 | 14.80 | 14.42 | 14.54 | 69,585,528 | -0.21(-1.45%) |
Sep 09, 2008 | 14.59 | 15.08 | 14.59 | 14.75 | 60,660,292 | +0.05(+0.31%) |
Sep 08, 2008 | 14.54 | 14.73 | 14.42 | 14.71 | 41,037,168 | +0.44(+3.05%) |
Sep 05, 2008 | 14.25 | 14.34 | 14.03 | 14.27 | 0 | -0.05(-0.38%) |
Sep 04, 2008 | 14.87 | 14.90 | 14.30 | 14.32 | 45,341,232 | -0.62(-4.17%) |
Sep 03, 2008 | 14.94 | 15.07 | 14.86 | 14.95 | 31,390,070 | -0.05(-0.36%) |
Sep 02, 2008 | 14.93 | 15.22 | 14.88 | 15.00 | 32,285,506 | +0.30(+2.02%) |
Aug 29, 2008 | 14.75 | 15.02 | 14.47 | 14.71 | 24,091,708 | -0.15(-0.99%) |
Aug 28, 2008 | 14.60 | 14.89 | 14.57 | 14.85 | 26,621,092 | +0.32(+2.19%) |
Aug 27, 2008 | 14.36 | 14.61 | 14.26 | 14.53 | 22,930,606 | +0.20(+1.37%) |
Aug 26, 2008 | 14.45 | 14.45 | 14.24 | 14.34 | 21,059,928 | -0.09(-0.64%) |
Aug 25, 2008 | 14.83 | 14.83 | 14.36 | 14.43 | 21,265,162 | -0.35(-2.35%) |
Aug 22, 2008 | 14.59 | 14.85 | 14.53 | 14.78 | 24,523,754 | +0.30(+2.08%) |
Aug 21, 2008 | 14.28 | 14.55 | 14.24 | 14.48 | 22,730,896 | +0.05(+0.35%) |
Aug 20, 2008 | 14.38 | 14.55 | 14.17 | 14.43 | 25,756,256 | +0.10(+0.73%) |
Aug 19, 2008 | 14.49 | 14.56 | 14.26 | 14.32 | 21,938,260 | -0.23(-1.55%) |
Aug 18, 2008 | 14.67 | 14.81 | 14.44 | 14.55 | 25,748,188 | -0.09(-0.63%) |
Aug 15, 2008 | 14.59 | 14.76 | 14.53 | 14.64 | 0 | +0.11(+0.78%) |
Aug 14, 2008 | 14.28 | 14.61 | 14.15 | 14.53 | 26,433,454 | +0.14(+0.99%) |
Aug 13, 2008 | 14.56 | 14.60 | 14.24 | 14.38 | 26,245,504 | -0.20(-1.35%) |
Aug 12, 2008 | 14.76 | 14.76 | 14.49 | 14.58 | 30,582,682 | -0.20(-1.36%) |
Aug 11, 2008 | 14.57 | 14.92 | 14.50 | 14.78 | 29,432,402 | +0.30(+2.05%) |
Aug 08, 2008 | 14.16 | 14.55 | 14.11 | 14.48 | 33,049,154 | +0.37(+2.64%) |
Aug 07, 2008 | 14.25 | 14.35 | 13.99 | 14.11 | 38,715,716 | -0.23(-1.58%) |
Aug 06, 2008 | 14.44 | 14.50 | 14.22 | 14.34 | 30,875,746 | -0.13(-0.90%) |
Aug 05, 2008 | 14.31 | 14.52 | 14.13 | 14.47 | 32,552,894 | +0.30(+2.13%) |
Aug 04, 2008 | 14.29 | 14.37 | 14.03 | 14.17 | 26,769,888 | -0.07(-0.50%) |